Skip to main content

Alliancebernstein Holding LP (NY: AB )

36.14 -0.70 (-1.90%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.71 14.74 14.27 14.32 286,645 -0.34(-2.32%)
Aug 30, 2012 14.43 14.79 14.23 14.66 815,020 +0.29(+2.02%)
Aug 29, 2012 14.24 14.43 14.19 14.37 672,638 +0.61(+4.43%)
Aug 27, 2012 13.65 13.82 13.63 13.76 640,280 +0.17(+1.25%)
Aug 24, 2012 13.31 13.67 13.22 13.59 534,016 +0.28(+2.10%)
Aug 23, 2012 13.75 13.75 13.21 13.31 816,391 +0.50(+3.90%)
Aug 22, 2012 12.90 12.96 12.76 12.81 301,789 -0.13(-1.00%)
Aug 21, 2012 12.89 13.12 12.81 12.94 628,498 +0.05(+0.39%)
Aug 20, 2012 12.83 12.95 12.73 12.89 312,090 +0.03(+0.23%)
Aug 17, 2012 12.87 12.93 12.80 12.86 300,941 -0.01(-0.08%)
Aug 16, 2012 12.82 12.98 12.71 12.87 548,948 +0.07(+0.55%)
Aug 15, 2012 12.72 12.96 12.60 12.80 131,443 +0.06(+0.47%)
Aug 14, 2012 12.95 13.00 12.67 12.74 381,176 -0.19(-1.47%)
Aug 13, 2012 13.02 13.07 12.72 12.93 214,174 -0.07(-0.54%)
Aug 10, 2012 12.85 13.41 12.65 13.00 489,356 +0.78(+6.38%)
Aug 09, 2012 12.01 12.51 11.94 12.22 164,347 -0.07(-0.57%)
Aug 08, 2012 12.52 12.75 12.23 12.29 164,480 -0.30(-2.38%)
Aug 07, 2012 12.60 12.89 12.39 12.59 258,619 -0.02(-0.16%)
Aug 06, 2012 12.32 12.85 12.27 12.61 192,250 +0.31(+2.52%)
Aug 03, 2012 12.33 13.10 12.20 12.30 328,094 -0.15(-1.20%)
Aug 02, 2012 12.05 12.70 11.80 12.45 338,909 +0.33(+2.72%)
Aug 01, 2012 12.15 12.25 12.02 12.12 122,809 +0.00(+0.00%)
Jul 31, 2012 12.13 12.28 12.00 12.12 176,057 -0.01(-0.08%)
Jul 30, 2012 12.26 12.33 12.11 12.13 174,353 -0.14(-1.14%)
Jul 27, 2012 12.11 12.40 11.99 12.27 138,904 +0.26(+2.16%)
Jul 26, 2012 12.05 12.75 11.84 12.01 282,395 +0.15(+1.26%)
Jul 25, 2012 11.94 12.12 11.74 11.86 194,561 -0.04(-0.34%)
Jul 24, 2012 11.95 11.95 11.44 11.90 243,618 -0.05(-0.42%)
Jul 23, 2012 11.74 12.07 11.44 11.95 328,160 -0.03(-0.25%)
Jul 20, 2012 12.49 12.88 11.93 11.98 230,832 -0.64(-5.07%)
Jul 19, 2012 12.57 13.06 12.51 12.62 259,742 +0.07(+0.56%)
Jul 18, 2012 12.47 12.64 12.38 12.55 252,119 -0.01(-0.08%)
Jul 17, 2012 12.37 12.63 12.15 12.56 376,559 +0.21(+1.70%)
Jul 16, 2012 12.42 12.59 12.35 12.35 171,101 -0.07(-0.56%)
Jul 13, 2012 12.32 12.51 12.26 12.42 243,589 +0.17(+1.39%)
Jul 12, 2012 12.43 12.50 12.12 12.25 323,675 -0.31(-2.47%)
Jul 11, 2012 12.68 12.89 12.40 12.56 152,393 -0.14(-1.10%)
Jul 10, 2012 12.70 12.89 12.58 12.70 165,188 -0.09(-0.70%)
Jul 09, 2012 12.77 12.80 12.53 12.79 95,894 +0.00(+0.00%)
Jul 06, 2012 12.74 12.85 12.66 12.79 163,515 -0.04(-0.31%)
Jul 05, 2012 12.76 12.85 12.68 12.83 224,866 +0.05(+0.39%)
Jul 03, 2012 12.78 12.97 12.61 12.78 88,472 -0.02(-0.16%)
Jul 02, 2012 12.74 12.87 12.59 12.80 234,930 +0.11(+0.87%)
Jun 29, 2012 12.61 12.98 12.60 12.69 321,366 +0.26(+2.09%)
Jun 28, 2012 12.29 12.43 12.11 12.43 152,813 +0.01(+0.08%)
Jun 27, 2012 12.08 12.62 12.04 12.42 288,089 +0.39(+3.24%)
Jun 26, 2012 12.25 12.31 11.99 12.03 114,940 -0.21(-1.72%)
Jun 25, 2012 12.00 12.29 11.89 12.24 313,602 +0.11(+0.91%)
Jun 22, 2012 12.25 12.25 11.99 12.13 138,452 -0.04(-0.33%)
Jun 21, 2012 12.10 12.23 11.98 12.17 505,866 +0.12(+1.00%)
Jun 20, 2012 12.02 12.10 11.86 12.05 233,997 +0.02(+0.17%)
Jun 19, 2012 11.83 12.12 11.75 12.03 386,605 +0.20(+1.69%)
Jun 18, 2012 11.73 11.88 11.55 11.83 363,122 +0.01(+0.08%)
Jun 15, 2012 11.85 11.88 11.73 11.82 464,979 +0.01(+0.08%)
Jun 14, 2012 11.92 11.97 11.74 11.81 360,384 -0.05(-0.42%)
Jun 13, 2012 11.62 11.98 11.61 11.86 504,170 +0.02(+0.17%)
Jun 12, 2012 11.92 11.97 11.71 11.84 328,008 -0.07(-0.59%)
Jun 11, 2012 12.07 12.08 11.80 11.91 1,000,943 -0.09(-0.75%)
Jun 08, 2012 12.07 12.18 11.80 12.00 2,015,715 -0.10(-0.83%)
Jun 07, 2012 12.45 12.67 12.03 12.10 414,746 -0.18(-1.47%)
Jun 06, 2012 12.48 12.73 12.28 12.28 342,854 -0.10(-0.81%)
Jun 05, 2012 12.37 12.70 12.28 12.38 602,097 -0.03(-0.24%)
Jun 04, 2012 12.46 12.46 12.08 12.41 127,933 -0.02(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.